ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.30
Theta: -0.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 1.85 | -7.10 | 34.95 | 890 | -76 | 283 | |||
| 19 Dec | 3283.90 | 8.95 | -13.05 | 30.12 | 791 | 67 | 373 | |||
| 18 Dec | 3360.85 | 22 | 0.60 | 27.41 | 984 | 26 | 310 | |||
| 17 Dec | 3344.25 | 21.4 | -36.25 | 28.84 | 1,526 | 68 | 294 | |||
| 16 Dec | 3432.40 | 57.65 | -5.40 | 27.52 | 710 | 47 | 223 | |||
| 13 Dec | 3440.05 | 63.05 | -8.95 | 22.54 | 779 | 79 | 176 | |||
| 12 Dec | 3438.45 | 72 | -36.40 | 27.47 | 166 | 19 | 98 | |||
|
|
||||||||||
| 11 Dec | 3494.40 | 108.4 | -16.35 | 26.59 | 20 | -2 | 78 | |||
| 10 Dec | 3512.10 | 124.75 | -28.70 | 23.94 | 20 | -6 | 77 | |||
| 9 Dec | 3546.40 | 153.45 | 11.50 | 30.75 | 25 | -1 | 83 | |||
| 6 Dec | 3524.80 | 141.95 | 37.95 | 27.50 | 686 | -24 | 85 | |||
| 5 Dec | 3438.00 | 104 | -5.00 | 27.36 | 331 | 55 | 111 | |||
| 4 Dec | 3451.25 | 109 | -42.70 | 29.18 | 244 | 50 | 53 | |||
| 3 Dec | 3517.05 | 151.7 | -8.30 | 30.32 | 2 | 0 | 1 | |||
| 2 Dec | 3527.85 | 160 | -246.85 | 30.62 | 5 | 3 | 3 | |||
| 29 Nov | 3553.90 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3600.65 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3495.25 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3559.45 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3643.65 | 406.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 406.85 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3450 expiring on 26DEC2024
Delta for 3450 CE is 0.03
Historical price for 3450 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 1.85, which was -7.10 lower than the previous day. The implied volatity was 34.95, the open interest changed by -76 which decreased total open position to 283
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 8.95, which was -13.05 lower than the previous day. The implied volatity was 30.12, the open interest changed by 67 which increased total open position to 373
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 22, which was 0.60 higher than the previous day. The implied volatity was 27.41, the open interest changed by 26 which increased total open position to 310
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 21.4, which was -36.25 lower than the previous day. The implied volatity was 28.84, the open interest changed by 68 which increased total open position to 294
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 57.65, which was -5.40 lower than the previous day. The implied volatity was 27.52, the open interest changed by 47 which increased total open position to 223
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 63.05, which was -8.95 lower than the previous day. The implied volatity was 22.54, the open interest changed by 79 which increased total open position to 176
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 72, which was -36.40 lower than the previous day. The implied volatity was 27.47, the open interest changed by 19 which increased total open position to 98
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 108.4, which was -16.35 lower than the previous day. The implied volatity was 26.59, the open interest changed by -2 which decreased total open position to 78
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 124.75, which was -28.70 lower than the previous day. The implied volatity was 23.94, the open interest changed by -6 which decreased total open position to 77
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 153.45, which was 11.50 higher than the previous day. The implied volatity was 30.75, the open interest changed by -1 which decreased total open position to 83
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 141.95, which was 37.95 higher than the previous day. The implied volatity was 27.50, the open interest changed by -24 which decreased total open position to 85
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 104, which was -5.00 lower than the previous day. The implied volatity was 27.36, the open interest changed by 55 which increased total open position to 111
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 109, which was -42.70 lower than the previous day. The implied volatity was 29.18, the open interest changed by 50 which increased total open position to 53
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 151.7, which was -8.30 lower than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 1
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 160, which was -246.85 lower than the previous day. The implied volatity was 30.62, the open interest changed by 3 which increased total open position to 3
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 406.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 26DEC2024 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.58
Theta: -1.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 280.35 | 109.50 | 44.33 | 13 | -3 | 128 |
| 19 Dec | 3283.90 | 170.85 | 75.65 | 32.57 | 21 | -12 | 132 |
| 18 Dec | 3360.85 | 95.2 | -36.85 | 17.76 | 28 | 2 | 144 |
| 17 Dec | 3344.25 | 132.05 | 73.05 | 29.54 | 339 | -15 | 147 |
| 16 Dec | 3432.40 | 59 | -0.20 | 23.78 | 304 | 11 | 163 |
| 13 Dec | 3440.05 | 59.2 | -8.55 | 24.55 | 330 | 23 | 153 |
| 12 Dec | 3438.45 | 67.75 | 19.90 | 24.60 | 196 | -15 | 129 |
| 11 Dec | 3494.40 | 47.85 | 2.85 | 26.42 | 73 | 12 | 144 |
| 10 Dec | 3512.10 | 45 | 7.20 | 28.51 | 57 | -3 | 132 |
| 9 Dec | 3546.40 | 37.8 | -18.10 | 26.39 | 118 | 15 | 136 |
| 6 Dec | 3524.80 | 55.9 | -33.80 | 29.10 | 200 | 50 | 119 |
| 5 Dec | 3438.00 | 89.7 | 1.65 | 31.08 | 128 | 28 | 70 |
| 4 Dec | 3451.25 | 88.05 | 26.45 | 29.12 | 205 | 11 | 43 |
| 3 Dec | 3517.05 | 61.6 | 2.05 | 28.03 | 5 | 0 | 31 |
| 2 Dec | 3527.85 | 59.55 | -16.95 | 27.67 | 36 | 15 | 30 |
| 29 Nov | 3553.90 | 76.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 3513.35 | 76.5 | 20.35 | 30.41 | 7 | 1 | 14 |
| 27 Nov | 3600.65 | 56.15 | 6.25 | 30.95 | 3 | 1 | 13 |
| 26 Nov | 3618.65 | 49.9 | 3.65 | 31.23 | 12 | 8 | 10 |
| 25 Nov | 3615.50 | 46.25 | -27.15 | 28.73 | 2 | 1 | 1 |
| 22 Nov | 3510.40 | 73.4 | 0.00 | 2.52 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 73.4 | 0.00 | 0.89 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 73.4 | 0.00 | 1.49 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 73.4 | 0.00 | 1.49 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 73.4 | 0.00 | 1.81 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 73.4 | 0.00 | 3.07 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 73.4 | 0.00 | 4.46 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 73.4 | 0.00 | 4.47 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 73.4 | 0.00 | 4.79 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 73.4 | 6.61 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3450 expiring on 26DEC2024
Delta for 3450 PE is -0.92
Historical price for 3450 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 280.35, which was 109.50 higher than the previous day. The implied volatity was 44.33, the open interest changed by -3 which decreased total open position to 128
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 170.85, which was 75.65 higher than the previous day. The implied volatity was 32.57, the open interest changed by -12 which decreased total open position to 132
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 95.2, which was -36.85 lower than the previous day. The implied volatity was 17.76, the open interest changed by 2 which increased total open position to 144
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 132.05, which was 73.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by -15 which decreased total open position to 147
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 59, which was -0.20 lower than the previous day. The implied volatity was 23.78, the open interest changed by 11 which increased total open position to 163
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 59.2, which was -8.55 lower than the previous day. The implied volatity was 24.55, the open interest changed by 23 which increased total open position to 153
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 67.75, which was 19.90 higher than the previous day. The implied volatity was 24.60, the open interest changed by -15 which decreased total open position to 129
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 47.85, which was 2.85 higher than the previous day. The implied volatity was 26.42, the open interest changed by 12 which increased total open position to 144
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 45, which was 7.20 higher than the previous day. The implied volatity was 28.51, the open interest changed by -3 which decreased total open position to 132
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 37.8, which was -18.10 lower than the previous day. The implied volatity was 26.39, the open interest changed by 15 which increased total open position to 136
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 55.9, which was -33.80 lower than the previous day. The implied volatity was 29.10, the open interest changed by 50 which increased total open position to 119
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 89.7, which was 1.65 higher than the previous day. The implied volatity was 31.08, the open interest changed by 28 which increased total open position to 70
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 88.05, which was 26.45 higher than the previous day. The implied volatity was 29.12, the open interest changed by 11 which increased total open position to 43
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 61.6, which was 2.05 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 31
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 59.55, which was -16.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 15 which increased total open position to 30
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 76.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 76.5, which was 20.35 higher than the previous day. The implied volatity was 30.41, the open interest changed by 1 which increased total open position to 14
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 56.15, which was 6.25 higher than the previous day. The implied volatity was 30.95, the open interest changed by 1 which increased total open position to 13
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 49.9, which was 3.65 higher than the previous day. The implied volatity was 31.23, the open interest changed by 8 which increased total open position to 10
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 46.25, which was -27.15 lower than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 1
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 73.4, which was lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
